Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
22/07/2009 | -0.30 (0.94%) | 32.00 | 32.00 | 31.50 | 31.50 | 31.70 | 49,790.00 | 1,577,673,000.00 |
21/07/2009 | + 0.50 (1.60%) | 32.00 | 32.00 | 31.30 | 31.80 | 31.90 | 11,940.00 | 380,502,000.00 |
20/07/2009 | -1.20 (3.69%) | 32.50 | 32.50 | 31.20 | 31.30 | 31.80 | 39,940.00 | 1,271,087,000.00 |
17/07/2009 | + 1.30 (4.17%) | 31.20 | 32.70 | 31.00 | 32.50 | 31.90 | 98,190.00 | 3,135,594,000.00 |
16/07/2009 | + 0.90 (2.97%) | 31.40 | 31.40 | 30.30 | 31.20 | 30.80 | 154,690.00 | 4,756,371,000.00 |
15/07/2009 | + 0.30 (1.00%) | 31.00 | 31.20 | 30.20 | 30.30 | 0.00 | 27,620.00 | 846,725,000.00 |
14/07/2009 | -0.90 (2.91%) | 30.60 | 31.00 | 30.00 | 30.00 | 30.10 | 62,440.00 | 1,880,285,000.00 |
13/07/2009 | -0.60 (1.90%) | 31.00 | 31.00 | 30.50 | 30.90 | 30.80 | 40,600.00 | 1,250,749,000.00 |
10/07/2009 | -1.40 (4.26%) | 32.80 | 32.80 | 31.50 | 31.50 | 31.60 | 67,570.00 | 2,137,876,000.00 |
09/07/2009 | + 0.10 (0.30%) | 32.80 | 33.00 | 31.60 | 32.90 | 32.70 | 23,480.00 | 768,541,000.00 |
08/07/2009 | + 0.30 (0.92%) | 32.50 | 32.80 | 31.30 | 32.80 | 32.30 | 65,320.00 | 2,112,029,000.00 |
07/07/2009 | -1.50 (4.41%) | 33.00 | 33.40 | 32.50 | 32.50 | 33.00 | 67,630.00 | 2,230,679,000.00 |
06/07/2009 | + 1.60 (4.94%) | 33.50 | 34.00 | 30.90 | 34.00 | 32.60 | 187,050.00 | 6,099,487,000.00 |
03/07/2009 | + 0.60 (1.89%) | 33.00 | 33.00 | 30.70 | 32.40 | 32.00 | 46,420.00 | 1,486,214,000.00 |
02/07/2009 | + 1.50 (4.95%) | 31.00 | 31.80 | 30.00 | 31.80 | 30.80 | 153,280.00 | 4,726,481,000.00 |
01/07/2009 | -1.50 (4.72%) | 30.30 | 31.80 | 30.30 | 30.30 | 30.40 | 208,540.00 | 6,331,522,000.00 |
30/06/2009 | -1.60 (4.79%) | 33.40 | 33.40 | 31.80 | 31.80 | 31.90 | 72,590.00 | 2,314,533,000.00 |
29/06/2009 | -0.10 (0.30%) | 33.50 | 33.50 | 31.90 | 33.40 | 32.30 | 280,230.00 | 9,037,924,000.00 |
26/06/2009 | -1.70 (4.83%) | 33.80 | 35.20 | 33.50 | 33.50 | 33.70 | 120,890.00 | 4,072,426,000.00 |
25/06/2009 | -1.80 (4.86%) | 38.00 | 38.00 | 35.20 | 35.20 | 36.00 | 78,550.00 | 2,830,662,000.00 |